Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
| Período † | Variación(Ptos) | Variación % | Apertura | Precio Máximo | Precio Mínimo | Avg. Vol. diario | Precio Promedio Ponderado | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.19 | -0.737005430566 | 25.78 | 26.695 | 24.95 | 550243 | 25.96006129 | CS |
| 4 | -4.69 | -15.4887714663 | 30.28 | 30.33 | 24.641 | 448286 | 26.51061076 | CS |
| 12 | -5.62 | -18.0070490227 | 31.21 | 35.48 | 24.641 | 457312 | 30.57942497 | CS |
| 26 | -2.2 | -7.91651673264 | 27.79 | 35.48 | 24.641 | 458189 | 30.32831925 | CS |
| 52 | -24.4 | -48.8097619524 | 49.99 | 50.575 | 24.641 | 433902 | 34.43897875 | CS |
| 156 | -19.29 | -42.9812834225 | 44.88 | 53.76 | 24.641 | 372731 | 40.58019874 | CS |
| 260 | 6.99 | 37.5806451613 | 18.6 | 54.15 | 16.38 | 385898 | 39.5418412 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1743115200 | 25.59 | -0.42 | -1.61 | 25.91 | 25.91 | 25.0201 | 416637 |
| 1743028800 | 26.01 | 0.09 | 0.35 | 25.9 | 26.37 | 25.65 | 290039 |
| 1742942400 | 25.92 | -0.34 | -1.29 | 26.27 | 26.57 | 25.835 | 421771 |
| 1742856000 | 26.26 | 0.49 | 1.90 | 26.51 | 26.695 | 26.02 | 410357 |
| 1742596800 | 25.77 | -0.45 | -1.72 | 25.78 | 25.96 | 24.95 | 1209159 |
| 1742510400 | 26.22 | 0.09 | 0.34 | 25.78 | 26.53 | 25.6 | 419887 |
| 1742424000 | 26.13 | 1.13 | 4.52 | 25.82 | 26.455 | 25.7 | 509741 |
| 1742337600 | 25 | -0.94 | -3.62 | 25.72 | 25.78 | 24.895 | 382836 |
| 1742251200 | 25.94 | 0.6 | 2.37 | 25.16 | 26.09 | 24.98 | 454590 |
| 1741992000 | 25.34 | 0.47 | 1.89 | 25.22 | 25.36 | 24.641 | 384239 |
| 1741905600 | 24.87 | -1.33 | -5.08 | 26.07 | 26.345 | 24.8 | 326496 |
| 1741819200 | 26.2 | -0.36 | -1.36 | 26.79 | 26.9 | 26.1 | 497501 |
| 1741732800 | 26.56 | 0.42 | 1.61 | 26.34 | 26.61 | 25.6556 | 647582 |
| 1741646400 | 26.14 | -1.39 | -5.05 | 27.11 | 27.42 | 25.975 | 434363 |
| 1741390800 | 27.53 | -0.19 | -0.69 | 27.62 | 27.91 | 27.12 | 337705 |
| 1741304400 | 27.72 | 0.49 | 1.80 | 26.88 | 27.84 | 26.66 | 373323 |
| 1741218000 | 27.23 | 0.26 | 0.96 | 27.25 | 27.55 | 26.7 | 300245 |
| 1741131600 | 26.97 | -0.62 | -2.25 | 26.89 | 27.59 | 26.43 | 401586 |
| 1741045200 | 27.59 | -2.31 | -7.73 | 30.03 | 30.05 | 27.46 | 509509 |
| 1740786000 | 29.9 | 0.56 | 1.91 | 29.25 | 30.16 | 29.138 | 386658 |
| 1740699600 | 29.34 | -1.07 | -3.52 | 30.28 | 30.33 | 29.3 | 268135 |
| 1740613200 | 30.41 | 0.07 | 0.23 | 30.67 | 31.165 | 30.31 | 348884 |
| 1740526800 | 30.34 | 0.08 | 0.26 | 30.5 | 31 | 30.12 | 539154 |
| 1740440400 | 30.26 | -0.63 | -2.04 | 31.04 | 31.13 | 30.25 | 513493 |
| 1740181200 | 30.89 | -1.55 | -4.78 | 32.97 | 32.97 | 30.88 | 351333 |
| 1740094800 | 32.439999 | -0.92 | -2.76 | 33.229999 | 33.58 | 32.36 | 339900 |
| 1740008400 | 33.36 | -1.62 | -4.63 | 34.5 | 34.62 | 33.189999 | 527394 |
| 1739922000 | 34.98 | 0.15 | 0.43 | 34.78 | 35.22 | 34.66 | 324010 |
| 1739576400 | 34.83 | 0.22 | 0.64 | 34.97 | 35.48 | 34.635 | 466072 |
| 1739490000 | 34.61 | 1.13 | 3.38 | 33.66 | 34.94 | 33.38 | 684661 |
| 1739403600 | 33.479999 | -0.81 | -2.36 | 33.58 | 34.05 | 33.259999 | 695810 |
| 1739317200 | 34.29 | 0.96 | 2.88 | 34.24 | 34.3 | 32.909999 | 727122 |
| 1739230800 | 33.33 | 2.03 | 6.49 | 31.6 | 33.43 | 31.165 | 765852 |
| 1738971600 | 31.3 | -0.17 | -0.54 | 31.53 | 31.84 | 30.98 | 949423 |
| 1738885200 | 31.47 | -2.48 | -7.30 | 30.64 | 32.15 | 29.0481 | 1463119 |
| 1738798800 | 33.95 | 0.17 | 0.50 | 33.75 | 34.07 | 33.025 | 478530 |
| 1738712400 | 33.78 | 1 | 3.05 | 32.77 | 33.88 | 32.729999 | 429032 |
| 1738626000 | 32.78 | -1.21 | -3.56 | 33.08 | 33.2 | 32.159999 | 300126 |
| 1738366800 | 33.99 | -0.17 | -0.50 | 34.06 | 34.785 | 33.86 | 385168 |
| 1738280400 | 34.16 | 0.41 | 1.21 | 34.32 | 34.57 | 33.99 | 337231 |
| 1738194000 | 33.75 | -0.37 | -1.08 | 33.91 | 34.22 | 33.5 | 285027 |
| 1738107600 | 34.12 | -0.24 | -0.70 | 34.27 | 34.8246 | 34.03 | 311581 |
| 1738021200 | 34.36 | -0.67 | -1.91 | 34.92 | 35.35 | 34.13 | 309469 |
| 1737762000 | 35.03 | -0.14 | -0.40 | 35.09 | 35.38 | 34.85 | 239221 |
| 1737675600 | 35.17 | 0 | 0.00 | 35.17 | 35.17 | 35.17 | 0 |
| 1737589200 | 35.17 | 0.06 | 0.17 | 35.03 | 35.33 | 34.885 | 459055 |
| 1737502800 | 35.11 | 1.16 | 3.42 | 34.36 | 35.25 | 34.16 | 359187 |
| 1737157200 | 33.95 | 0.46 | 1.37 | 33.99 | 34.295 | 33.45 | 423837 |
| 1737070800 | 33.49 | 0.28 | 0.84 | 33.299999 | 33.67 | 32.939999 | 365166 |
| 1736984400 | 33.21 | 0.64 | 1.96 | 33.52 | 33.71 | 32.79 | 411022 |
| 1736898000 | 32.57 | 0.91 | 2.87 | 32.03 | 32.619999 | 31.56 | 407527 |
| 1736811600 | 31.66 | 0.89 | 2.89 | 30.49 | 31.66 | 30.48 | 359376 |
| 1736552400 | 30.77 | -0.31 | -1.00 | 30.515 | 30.885 | 30.25 | 360090 |
| 1736379600 | 31.08 | -0.1 | -0.32 | 30.56 | 31.256 | 30.47 | 393073 |
| 1736293200 | 31.18 | 0.05 | 0.16 | 31.48 | 31.48 | 30.71 | 364019 |
| 1736206800 | 31.13 | 0.28 | 0.91 | 31.23 | 31.79 | 30.96 | 374925 |
| 1735947600 | 30.85 | 0.4 | 1.31 | 30.53 | 30.97 | 30.12 | 295501 |
| 1735861200 | 30.45 | -0.33 | -1.07 | 31.21 | 31.3764 | 30.21 | 299379 |
| 1735688400 | 30.78 | 0.01 | 0.03 | 30.97 | 31.345 | 30.67 | 271849 |
| 1735602000 | 30.77 | 0.14 | 0.46 | 30.41 | 30.88 | 30.19 | 339301 |
Parece que no se ha autenticado. Haga click al botón de abajo para iniciar la sesión y ver los símbolos recientemente consultados.
Soporte: (55) 4170 8128 | soporte@advfn.mx
Al acceder a los servicios disponibles de ADVFN usted acepta quedar sujerto a los Términos y Condiciones
Hot Features
Premium
